Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	82.97	83.47	79.34	80.40	4,832,223	-1.02(-1.25%)
Aug 30, 2022	82.00	82.75	79.82	81.42	4,140,897	+0.42(+0.52%)
Aug 29, 2022	80.37	82.95	80.12	81.00	5,210,754	-0.41(-0.50%)
Aug 26, 2022	84.15	85.02	80.28	81.41	5,927,442	-4.31(-5.03%)
Aug 25, 2022	83.60	85.76	82.43	85.72	5,408,145	+2.11(+2.52%)
Aug 24, 2022	81.64	85.07	80.50	83.61	11,127,061	+2.29(+2.82%)
Aug 23, 2022	84.56	87.59	81.13	81.32	31,501,418	-16.12(-16.54%)
Aug 22, 2022	98.20	100.14	96.48	97.44	8,214,755	-2.06(-2.07%)
Aug 19, 2022	100.90	102.15	98.80	99.50	3,747,921	-3.68(-3.57%)
Aug 18, 2022	101.76	104.57	100.64	103.18	3,091,293	+0.80(+0.78%)
Aug 17, 2022	106.22	107.35	102.02	102.38	4,254,040	-6.81(-6.24%)
Aug 16, 2022	107.82	109.93	103.32	109.19	7,519,475	-4.04(-3.57%)
Aug 15, 2022	109.41	113.79	108.35	113.23	2,736,263	+3.71(+3.39%)
Aug 12, 2022	109.41	110.09	107.28	109.52	2,488,947	+1.46(+1.35%)
Aug 11, 2022	114.00	114.99	107.24	108.06	4,066,926	-3.95(-3.53%)
Aug 10, 2022	111.35	112.42	108.80	112.01	3,755,709	+6.72(+6.38%)
Aug 09, 2022	111.78	112.80	104.91	105.29	5,821,324	-9.45(-8.24%)
Aug 08, 2022	114.77	119.82	113.82	114.74	2,831,717	+0.89(+0.78%)
Aug 05, 2022	110.00	114.32	108.74	113.85	2,639,924	+0.99(+0.88%)
Aug 04, 2022	114.07	115.00	110.14	112.86	2,149,382	-0.11(-0.10%)
Aug 03, 2022	109.31	114.00	109.22	112.97	2,653,373	+4.81(+4.45%)
Aug 02, 2022	103.04	109.98	102.90	108.16	2,517,523	+2.77(+2.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Zoom Video Communications Cl A (NQ: ZM )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Zoom Video Communications Cl A (NQ: ZM )

Historical Prices

Sections

Services

Decatur Daily Democrat